PBR
2023/07/20~2023/12/13
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
12/13 | 2,370 | 2,370 | 2,355 | 2,356 | -0.46% | 11,200 | 308億3108万 | +1.95% | 15.97 | 1.52 |
12/12 | 2,342 | 2,370 | 2,323 | 2,367 | +0.72% | 26,400 | 309億7503万 | +2.51% | 16.05 | 1.53 |
12/11 | 2,316 | 2,350 | 2,316 | 2,350 | +1.73% | 17,000 | 307億5257万 | +1.86% | 15.93 | 1.52 |
12/08 | 2,313 | 2,333 | 2,298 | 2,310 | -0.43% | 26,800 | 302億2912万 | +0.17% | 15.66 | 1.49 |
12/07 | 2,305 | 2,329 | 2,304 | 2,320 | -0.09% | 12,300 | 303億5998万 | +0.52% | 15.73 | 1.5 |
12/06 | 2,300 | 2,329 | 2,300 | 2,322 | +0.87% | 25,200 | 303億8615万 | +0.56% | 15.74 | 1.5 |
12/05 | 2,315 | 2,318 | 2,297 | 2,302 | -0.3% | 15,100 | 301億2443万 | -0.26% | 15.61 | 1.49 |
12/04 | 2,310 | 2,320 | 2,300 | 2,309 | -0.04% | 10,200 | 302億1603万 | 0% | 15.65 | 1.49 |
12/01 | 2,319 | 2,326 | 2,303 | 2,310 | -0.39% | 16,600 | 302億2912万 | +0.09% | 15.66 | 1.49 |
11/30 | 2,295 | 2,320 | 2,292 | 2,319 | +0.91% | 14,000 | 303億4689万 | +0.48% | 15.72 | 1.5 |
11/29 | 2,309 | 2,312 | 2,295 | 2,298 | -0.73% | 7,600 | 300億7208万 | -0.35% | 15.58 | 1.49 |
11/28 | 2,299 | 2,315 | 2,291 | 2,315 | +1.05% | 11,100 | 302億9455万 | +0.43% | 15.69 | 1.5 |
11/27 | 2,295 | 2,303 | 2,285 | 2,291 | -0.17% | 9,800 | 299億8048万 | -0.52% | 15.53 | 1.48 |
11/24 | 2,303 | 2,304 | 2,290 | 2,295 | -0.35% | 9,400 | 300億3282万 | -0.3% | 15.56 | 1.48 |
11/22 | 2,293 | 2,310 | 2,293 | 2,303 | +0.48% | 3,900 | 301億3751万 | +0.09% | 15.61 | 1.49 |
11/21 | 2,301 | 2,310 | 2,290 | 2,292 | +0.04% | 10,300 | 299億9357万 | -0.35% | 15.54 | 1.48 |
11/20 | 2,315 | 2,315 | 2,291 | 2,291 | -1.04% | 9,000 | 299億8048万 | -0.35% | 15.53 | 1.48 |
11/17 | 2,291 | 2,318 | 2,291 | 2,315 | +1.09% | 9,700 | 302億9455万 | +0.74% | 15.69 | 1.5 |
11/16 | 2,312 | 2,312 | 2,290 | 2,290 | -0.87% | 6,000 | 299億6739万 | -0.35% | 15.52 | 1.48 |
11/15 | 2,307 | 2,314 | 2,292 | 2,310 | +0.22% | 14,000 | 302億2912万 | +0.48% | 15.66 | 1.49 |
11/14 | 2,310 | 2,312 | 2,302 | 2,305 | -0.09% | 8,300 | 301億6369万 | +0.22% | 15.63 | 1.49 |
11/13 | 2,301 | 2,318 | 2,294 | 2,307 | +0.26% | 8,100 | 301億8986万 | +0.35% | 15.64 | 1.49 |
11/10 | 2,274 | 2,310 | 2,274 | 2,301 | +0.52% | 11,300 | 301億1134万 | +0.13% | 15.6 | 1.49 |
11/09 | 2,296 | 2,313 | 2,271 | 2,289 | -0.52% | 12,100 | 299億5431万 | -0.26% | 15.52 | 1.48 |
11/08 | 2,325 | 2,327 | 2,280 | 2,301 | -0.56% | 18,800 | 301億1134万 | +0.35% | 15.6 | 1.49 |
11/07 | 2,334 | 2,342 | 2,311 | 2,314 | -0.39% | 19,400 | 302億8146万 | +1.05% | 15.69 | 1.5 |
11/06 | 2,346 | 2,346 | 2,319 | 2,323 | -0.3% | 28,900 | 303億9924万 | +1.53% | 15.75 | 1.5 |
11/02 | 2,360 | 2,362 | 2,312 | 2,330 | -0.26% | 52,400 | 304億9084万 | +1.88% | 15.8 | 1.51 |
11/01 | 2,349 | 2,360 | 2,330 | 2,336 | -0.6% | 21,900 | 305億6936万 | +2.14% | 15.84 | 1.51 |
10/31 | 2,309 | 2,350 | 2,302 | 2,350 | +1.78% | 23,200 | 307億5257万 | +2.75% | 15.93 | 1.52 |
10/30 | 2,289 | 2,324 | 2,289 | 2,309 | -0.39% | 82,000 | 302億1603万 | +0.96% | 15.65 | 1.49 |
10/27 | 2,321 | 2,327 | 2,299 | 2,318 | +0.87% | 19,300 | 303億3381万 | +1.4% | 15.71 | 1.5 |
10/26 | 2,299 | 2,319 | 2,275 | 2,298 | +0.17% | 18,000 | 300億7208万 | +0.57% | 15.58 | 1.49 |
10/25 | 2,273 | 2,302 | 2,273 | 2,294 | +0.92% | 24,200 | 300億1974万 | +0.39% | 15.55 | 1.48 |
10/24 | 2,265 | 2,279 | 2,250 | 2,273 | +0.35% | 25,600 | 297億4493万 | -0.57% | 15.41 | 1.47 |
10/23 | 2,271 | 2,288 | 2,265 | 2,265 | -0.48% | 14,900 | 296億4024万 | -1.01% | 15.35 | 1.46 |
10/20 | 2,284 | 2,284 | 2,261 | 2,276 | +0.26% | 8,700 | 297億8419万 | -0.7% | 15.43 | 1.47 |
10/19 | 2,265 | 2,289 | 2,258 | 2,270 | +0.22% | 7,300 | 297億567万 | -1.09% | 15.39 | 1.47 |
10/18 | 2,259 | 2,267 | 2,255 | 2,265 | -0.31% | 13,200 | 296億4024万 | -1.39% | 15.35 | 1.46 |
10/17 | 2,271 | 2,295 | 2,267 | 2,272 | +0.04% | 11,300 | 297億3184万 | -1.22% | 15.4 | 1.47 |
10/16 | 2,270 | 2,287 | 2,258 | 2,271 | 0% | 20,500 | 297億1876万 | -1.39% | 15.4 | 1.47 |
10/13 | 2,300 | 2,300 | 2,261 | 2,271 | -1.26% | 21,000 | 297億1876万 | -1.52% | 15.4 | 1.47 |
10/12 | 2,315 | 2,315 | 2,300 | 2,300 | -0.65% | 15,400 | 300億9826万 | -0.43% | 15.59 | 1.49 |
10/11 | 2,331 | 2,331 | 2,286 | 2,315 | -0.86% | 25,700 | 302億9455万 | +0.13% | 15.69 | 1.5 |
10/10 | 2,300 | 2,338 | 2,299 | 2,335 | +1.52% | 27,500 | 305億5627万 | +0.91% | 15.83 | 1.51 |
10/06 | 2,272 | 2,311 | 2,272 | 2,300 | +1.1% | 26,300 | 300億9826万 | -0.61% | 15.59 | 1.49 |
10/05 | 2,252 | 2,277 | 2,245 | 2,275 | +2.06% | 22,500 | 297億7110万 | -1.73% | 15.42 | 1.47 |
10/04 | 2,220 | 2,245 | 2,216 | 2,229 | -0.04% | 26,800 | 291億6913万 | -3.8% | 15.11 | 1.44 |
10/03 | 2,237 | 2,252 | 2,223 | 2,230 | -0.36% | 20,800 | 291億8222万 | -3.92% | 15.12 | 1.44 |
10/02 | 2,270 | 2,280 | 2,238 | 2,238 | -1.15% | 31,100 | 292億8691万 | -3.7% | 15.17 | 1.45 |
09/29 | 2,290 | 2,306 | 2,260 | 2,264 | -0.92% | 29,200 | 296億2715万 | -2.71% | 15.35 | 1.52 |
09/28 | 2,322 | 2,327 | 2,285 | 2,285 | -1.85% | 45,500 | 299億196万 | -1.89% | 15.49 | 1.54 |
09/27 | 2,326 | 2,345 | 2,306 | 2,328 | -0.56% | 78,100 | 304億6467万 | -0.09% | 15.78 | 1.57 |
09/26 | 2,360 | 2,365 | 2,330 | 2,341 | -0.43% | 85,000 | 306億3479万 | +0.52% | 15.87 | 1.57 |
09/25 | 2,291 | 2,367 | 2,291 | 2,351 | +2.8% | 74,000 | 307億6565万 | +1.03% | 15.94 | 1.58 |
09/22 | 2,280 | 2,299 | 2,280 | 2,287 | -0.13% | 32,300 | 299億2813万 | -1.63% | 15.5 | 1.54 |
09/21 | 2,297 | 2,307 | 2,290 | 2,290 | -0.09% | 18,000 | 299億6739万 | -1.51% | 15.52 | 1.54 |
09/20 | 2,310 | 2,314 | 2,284 | 2,292 | -1.42% | 32,200 | 299億9357万 | -1.46% | 15.54 | 1.54 |
09/19 | 2,330 | 2,334 | 2,311 | 2,325 | -0.51% | 25,900 | 304億2541万 | -0.09% | 15.76 | 1.56 |
09/15 | 2,346 | 2,350 | 2,331 | 2,337 | -0.38% | 27,000 | 305億8244万 | +0.43% | 15.84 | 1.57 |
09/14 | 2,347 | 2,350 | 2,333 | 2,346 | -0.34% | 16,000 | 307億22万 | +0.9% | 15.9 | 1.58 |
09/13 | 2,329 | 2,354 | 2,329 | 2,354 | +1.07% | 14,200 | 308億491万 | +1.25% | 15.96 | 1.58 |
09/12 | 2,324 | 2,336 | 2,317 | 2,329 | +0.26% | 14,500 | 304億7775万 | +0.3% | 15.79 | 1.57 |
09/11 | 2,348 | 2,352 | 2,316 | 2,323 | -1.06% | 24,200 | 303億9924万 | +0.09% | 15.75 | 1.56 |
09/08 | 2,347 | 2,360 | 2,343 | 2,348 | -0.8% | 26,100 | 307億2639万 | +1.25% | 15.92 | 1.58 |
09/07 | 2,358 | 2,377 | 2,358 | 2,367 | +0.34% | 21,700 | 309億7503万 | +2.2% | 16.05 | 1.59 |
09/06 | 2,348 | 2,361 | 2,344 | 2,359 | +0.38% | 25,300 | 308億7034万 | +2.03% | 15.99 | 1.59 |
09/05 | 2,351 | 2,358 | 2,343 | 2,350 | -0.38% | 13,000 | 307億5257万 | +1.73% | 15.93 | 1.58 |
09/04 | 2,345 | 2,364 | 2,336 | 2,359 | +0.6% | 19,400 | 308億7034万 | +2.25% | 15.99 | 1.59 |
09/01 | 2,329 | 2,345 | 2,328 | 2,345 | +0.69% | 26,200 | 306億8713万 | +1.78% | 15.9 | 1.58 |
08/31 | 2,317 | 2,333 | 2,317 | 2,329 | +0.17% | 9,000 | 304億7775万 | +1.26% | 15.79 | 1.57 |
08/30 | 2,323 | 2,330 | 2,312 | 2,325 | +0.61% | 10,700 | 304億2541万 | +1.22% | 15.76 | 1.56 |
08/29 | 2,322 | 2,329 | 2,311 | 2,311 | -0.47% | 9,200 | 302億4220万 | +0.74% | 15.67 | 1.55 |
08/28 | 2,316 | 2,326 | 2,316 | 2,322 | +0.3% | 7,500 | 303億8615万 | +1.35% | 15.74 | 1.56 |
08/25 | 2,316 | 2,326 | 2,309 | 2,315 | -0.04% | 13,500 | 302億9455万 | +1.18% | 15.69 | 1.56 |
08/24 | 2,313 | 2,322 | 2,301 | 2,316 | +0.26% | 10,000 | 303億763万 | +1.4% | 15.7 | 1.56 |
08/23 | 2,293 | 2,310 | 2,293 | 2,310 | +0.61% | 6,500 | 302億2912万 | +1.27% | 15.66 | 1.55 |
08/22 | 2,308 | 2,308 | 2,289 | 2,296 | +0.31% | 8,300 | 300億4591万 | +0.79% | 15.57 | 1.54 |
08/21 | 2,293 | 2,313 | 2,289 | 2,289 | 0% | 9,000 | 299億5431万 | +0.57% | 15.52 | 1.54 |
08/18 | 2,288 | 2,307 | 2,284 | 2,289 | -0.17% | 11,100 | 299億5431万 | +0.7% | 15.52 | 1.54 |
08/17 | 2,332 | 2,332 | 2,292 | 2,293 | -1.67% | 11,400 | 300億665万 | +1.01% | 15.54 | 1.54 |
08/16 | 2,317 | 2,339 | 2,308 | 2,332 | +0.87% | 19,300 | 305億1701万 | +2.82% | 15.81 | 1.57 |
08/15 | 2,305 | 2,321 | 2,303 | 2,312 | -0.39% | 9,500 | 302億5529万 | +2.12% | 15.67 | 1.56 |
08/14 | 2,309 | 2,321 | 2,304 | 2,321 | +1.4% | 15,300 | 303億7307万 | +2.7% | 15.73 | 1.56 |
08/10 | 2,270 | 2,295 | 2,270 | 2,289 | -1.76% | 28,400 | 299億5431万 | +1.46% | 15.52 | 1.54 |
08/09 | 2,300 | 2,330 | 2,288 | 2,330 | +1.26% | 24,000 | 304億9084万 | +3.37% | 15.8 | 1.57 |
08/08 | 2,286 | 2,314 | 2,281 | 2,301 | +0.7% | 24,800 | 301億1134万 | +2.27% | 15.6 | 1.55 |
08/07 | 2,285 | 2,290 | 2,279 | 2,285 | 0% | 16,900 | 299億196万 | +1.6% | 15.49 | 1.54 |
08/04 | 2,278 | 2,288 | 2,277 | 2,285 | +0.31% | 11,500 | 299億196万 | +1.69% | 15.49 | 1.54 |
08/03 | 2,270 | 2,281 | 2,263 | 2,278 | +0.31% | 12,900 | 298億1036万 | +1.42% | 15.44 | 1.53 |
08/02 | 2,286 | 2,286 | 2,270 | 2,271 | -0.7% | 11,000 | 297億1876万 | +1.16% | 15.4 | 1.53 |
08/01 | 2,288 | 2,292 | 2,278 | 2,287 | +0.31% | 10,800 | 299億2813万 | +1.92% | 15.5 | 1.54 |
07/31 | 2,292 | 2,292 | 2,270 | 2,280 | +0.13% | 19,800 | 298億3653万 | +1.69% | 15.46 | 1.53 |
07/28 | 2,260 | 2,288 | 2,249 | 2,277 | +0.71% | 30,200 | 297億9727万 | +1.61% | 15.44 | 1.53 |
07/27 | 2,245 | 2,267 | 2,244 | 2,261 | +0.71% | 13,100 | 295億8789万 | +0.98% | 15.33 | 1.52 |
07/26 | 2,242 | 2,253 | 2,238 | 2,245 | 0% | 13,100 | 293億7851万 | +0.27% | 15.22 | 1.51 |
07/25 | 2,249 | 2,253 | 2,242 | 2,245 | -0.18% | 11,700 | 293億7851万 | +0.31% | 15.22 | 1.51 |
07/24 | 2,238 | 2,249 | 2,238 | 2,249 | +0.54% | 9,000 | 294億3086万 | +0.49% | 15.25 | 1.51 |
07/21 | 2,243 | 2,243 | 2,233 | 2,237 | +0.22% | 7,300 | 292億7382万 | -0.09% | 15.17 | 1.5 |
07/20 | 2,241 | 2,247 | 2,230 | 2,232 | -0.36% | 8,800 | 292億839万 | -0.36% | 15.13 | 1.5 |